U.S. markets closed

CoreCivic, Inc. (CXW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.26-0.03 (-0.20%)
Al cierre: 04:00PM EDT
15.26 0.00 (0.00%)
Fuera de horario: 07:03PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202415.4315.4515.1515.2615.26543,839
02 may 202414.9615.3714.9315.2915.29481,100
01 may 202414.8715.1414.8414.8414.84614,900
30 abr 202415.1015.1014.8714.9014.90606,300
29 abr 202415.1415.2014.9815.1015.10591,000
26 abr 202414.9815.1514.9015.0615.06576,800
25 abr 202414.9415.0914.8614.9714.97429,000
24 abr 202415.1315.1614.9915.1215.12542,200
23 abr 202414.9415.2714.9415.1315.13439,500
22 abr 202414.8415.1014.8114.9414.94462,700
19 abr 202414.7014.9414.5914.7314.73818,300
18 abr 202414.8914.9714.4914.7014.70652,300
17 abr 202415.2015.2714.8414.8714.87403,500
16 abr 202415.0815.3215.0415.1215.12401,600
15 abr 202415.4315.4915.1215.2015.20328,400
12 abr 202415.5815.6915.2015.3815.38366,700
11 abr 202415.7715.8715.4415.7215.72476,500
10 abr 202415.6115.9115.4015.7115.71844,000
09 abr 202416.1916.2415.8815.9715.97508,500
08 abr 202415.7016.1015.6216.0916.09745,800
05 abr 202415.2915.9415.2915.6215.62902,700
04 abr 202415.5215.7115.2615.3615.36465,200
03 abr 202415.1515.5015.1515.3815.38410,600
02 abr 202415.4415.4414.9715.2615.26853,300
01 abr 202415.6415.9415.4715.5415.54758,900
28 mar 202415.6415.8715.5415.6115.61762,100
27 mar 202415.7715.8515.5415.6515.65634,300
26 mar 202415.9716.0415.6515.6515.65770,500
25 mar 202416.1016.2415.8215.8315.83941,900
22 mar 202416.1216.1515.8816.0916.09632,000
21 mar 202415.6816.2115.6016.1116.111,265,600
20 mar 202414.6815.7114.6815.6815.681,341,300
19 mar 202414.4514.9914.3714.7214.721,484,600
18 mar 202414.7814.8414.5014.5214.52821,400
15 mar 202414.5614.9014.5414.8514.852,626,700
14 mar 202414.8214.8914.5014.5814.58744,200
13 mar 202414.6015.0314.5614.7614.76832,600
12 mar 202414.8215.0914.5614.6414.641,188,700
11 mar 202414.8014.9214.6314.8714.87577,300
08 mar 202414.8914.8914.4914.8714.87635,000
07 mar 202414.8514.9714.6714.8514.85639,100
06 mar 202414.7214.9314.5614.7614.76674,600
05 mar 202414.4314.7214.3014.5314.53936,200
04 mar 202414.9314.9914.4614.5514.55836,400
01 mar 202415.2115.2514.7714.9914.99788,900
29 feb 202415.1415.3815.0515.2315.231,200,800
28 feb 202414.5315.1314.4814.8114.811,345,800
27 feb 202414.5114.8214.5114.6214.621,177,800
26 feb 202414.2814.6914.2714.4614.461,083,500
23 feb 202414.2914.4814.2214.3214.32862,400
22 feb 202414.3614.3914.1014.2714.27862,200
21 feb 202414.2614.5414.2314.3114.31893,800
20 feb 202414.3914.4614.2314.2614.261,235,900
16 feb 202414.1614.8114.0714.6014.601,443,300
15 feb 202414.2514.6214.0814.2414.241,523,700
14 feb 202414.4614.5313.9414.1114.111,299,000
13 feb 202414.3414.9214.1714.3314.331,612,000
12 feb 202415.0315.0514.6014.6914.691,375,000
09 feb 202415.0515.1714.6114.8414.841,480,200
08 feb 202414.1715.1313.5815.0015.001,523,000
07 feb 202414.2014.4914.1114.1514.151,282,200
06 feb 202414.3514.3514.0514.1214.12745,800
05 feb 202414.4014.5514.2114.4114.41978,100
02 feb 202414.5814.7214.4214.4914.49868,400
01 feb 202414.2914.6714.1114.6714.67988,300
31 ene 202414.5914.5914.0414.2214.22900,000
30 ene 202414.8414.9914.5614.5814.58533,900
29 ene 202414.5714.8814.4514.8814.88637,700
26 ene 202414.4614.6814.4214.5414.54604,300
25 ene 202415.0815.1214.3514.4714.47923,700
24 ene 202414.8815.1114.7215.0115.011,061,800
23 ene 202414.5514.8314.4714.7014.70864,800
22 ene 202413.9014.6313.9014.4514.451,149,400
19 ene 202413.6713.8013.5013.7913.791,122,400
18 ene 202413.5913.7713.4813.5913.59653,400
17 ene 202413.4013.5913.3713.5213.52578,500
16 ene 202413.4813.6313.3613.5713.57561,500
12 ene 202413.9913.9913.5713.5813.58797,900
11 ene 202413.8213.8513.5813.8313.83809,700
10 ene 202413.5914.1313.5713.8813.881,169,100
09 ene 202413.8113.8213.5613.6113.61763,100
08 ene 202413.9414.0413.8313.9713.97701,800
05 ene 202414.0714.1613.8013.8313.831,012,600
04 ene 202414.6514.6714.0614.0714.071,107,900
03 ene 202414.3914.7614.2814.5614.56765,700
02 ene 202414.4514.5414.3014.4514.45814,300
29 dic 202314.6314.6314.3614.5314.53876,900
28 dic 202314.6414.6714.5414.6114.61447,700
27 dic 202314.8014.8314.5414.6214.62454,500
26 dic 202314.6614.7814.5614.6914.69367,800
22 dic 202314.6414.7014.5014.6214.62709,800
21 dic 202314.3314.5914.3014.5914.59710,200
20 dic 202314.3014.4614.2214.2514.25691,300
19 dic 202314.2914.4314.2614.3414.34772,100
18 dic 202314.4414.4414.2114.2614.26802,000
15 dic 202314.2714.6014.2714.3614.362,829,300
14 dic 202314.4014.5514.2814.3314.331,193,400
13 dic 202313.9514.4113.9214.3014.301,149,200
12 dic 202313.5613.9813.4413.8913.89901,700
11 dic 202313.7713.9013.5413.6313.63936,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...